window.pageData = {"fund":{"_id":3000000019570,"name":"诺安行业轮动混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019570","tickerId":19570,"shortName":"诺安行业轮动混合C","currency":"CNY","fundCollectionId":4000050330000,"inceptionDate":"2023-09-26T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nahyldhhxzqtzjj","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50330000","tickerId":50330000,"name":"诺安基金管理有限公司"},"managers":[{"name":"韩冬燕","stockType":"fund_manager","stockCode":"8801402281","exchange":"fm","tickerId":80425155280}],"hotMetrics":{"fss":{"stockId":3000000019570,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.20679999999999998,"f_ind_h_s_r":0.7931999999999999,"f_h_a":1942,"f_h_s_a":9567,"f_ind_h_s_r_c_hy":0.6326999999999999,"f_ins_h_s_r_c_hy":-0.6327,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0.7003999999999999,"f_ins_h_s_r_c_1y":-0.7004},"fpr":{"stockId":3000000019570,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.7683251888049756,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.9821136437997601,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.8884577004102451,"f_p_r_m6_ssc":8757,"f_p_r_m6_ssrp":0.5569894929191411,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.6596204660100888,"f_cagr_p_r_fs_ssc":9086,"f_cagr_p_r_fs_ssrp":0.4343423225096313,"f_p_r_y2_ssc":7708,"f_p_r_y2_ssrp":0.6799013883482549},"fp":{"stockId":3000000019570,"type":"fp","f_p_r_d1":-0.007365684575389997,"f_cagr_p_r_fs":0.06756978091227017,"f_p_r_m1":-0.02330082349815965,"f_p_r_m3":-0.06817523533671299,"f_p_r_fys":0.007161305470767321,"f_p_r_m6":0.04168859027805971,"f_p_r_y1":0.1565111889997286,"last_data_date":"2026-04-20T16:00:00.000Z","f_p_r_y2":0.1907559914869965},"ff":{"stockId":3000000019570,"type":"ff","f_m_f":4128005,"f_m_f_r":0.012,"f_c_f":688000,"f_c_f_r":0.002,"f_m_a_c_f":4816005,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000019570,"type":"f_nlacan","f_nv_d":"2026-04-20T16:00:00.000Z","f_nv":2.5737,"f_nv_cr":0.00003885607709053218},"f_as":{"stockId":3000000019570,"type":"f_as","f_tas":4276985.757,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000320015,"stockCode":"320015","stockType":"fund","areaCode":"cn","followedNum":12,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2011-04-07T16:00:00.000Z","setUpScale":2700180000,"market":"a","tickerId":320015,"custody":"招商银行股份有限公司","name":"诺安行业轮动混合型证券投资基金","shortName":"诺安行业轮动混合A","fundSecondLevel":"hybrid","__csrcFundId":1911,"fundStatus":"normal","lastUpdated":"2025-01-01T23:59:53.096Z","masterFundFlag":1,"inceptionDate":"2011-05-12T16:00:00.000Z","fundCollectionId":4000050330000,"currency":"CNY","masterFundShortName":"诺安行业轮动混合","pinyin":"nahyldhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000320015,"stockId":600050,"holdings":3266000,"marketCap":16689260,"netValueRatio":0.0683,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.05202153897290951,"stock":{"stockCode":"600050","exchange":"sh","stockType":"company","tickerId":600050,"name":"中国联通"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000320015,"stockId":2202,"holdings":622629,"marketCap":12701631,"netValueRatio":0.052,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.36272545090180386,"stock":{"stockCode":"002202","exchange":"sz","stockType":"company","tickerId":2202,"name":"金风科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000320015,"stockId":600487,"holdings":452620,"marketCap":11193292,"netValueRatio":0.0458,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07662168045276507,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000320015,"stockId":603365,"holdings":502600,"marketCap":10574704,"netValueRatio":0.0433,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.25536992840095385,"stock":{"stockCode":"603365","exchange":"sh","stockType":"company","tickerId":603365,"name":"水星家纺"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000320015,"stockId":600690,"holdings":396900,"marketCap":10355121,"netValueRatio":0.0424,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04038108347064284,"stock":{"stockCode":"600690","exchange":"sh","stockType":"company","tickerId":600690,"name":"海尔智家"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000320015,"stockId":333,"holdings":126600,"marketCap":9893790,"netValueRatio":0.0405,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000320015,"stockId":601717,"holdings":367700,"marketCap":9027035,"netValueRatio":0.037,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.012072434607645954,"stock":{"stockCode":"601717","exchange":"sh","stockType":"company","tickerId":601717,"name":"中创智领"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000320015,"stockId":688120,"holdings":56612,"marketCap":8496328,"netValueRatio":0.0348,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.09152542372881367,"stock":{"name":"华海清科","exchange":"sh","stockType":"company","stockCode":"688120","tickerId":688120}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000320015,"stockId":688981,"holdings":62800,"marketCap":7713724,"netValueRatio":0.0316,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12345679012345656,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000320015,"stockId":2371,"holdings":16800,"marketCap":7712544,"netValueRatio":0.0316,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.014855424882836532,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}}]},"netValueList":[{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5737},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5736},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5587},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5661},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5562},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5615},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5438},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5529},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5325},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.555},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4829},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4888},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5203},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.553},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5282},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5705},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5825},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5764},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.6147},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5759},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5511},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.6351},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.6408},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.6797},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.6655},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.6904},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.6881},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.6878},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.7},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.6839},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.6634},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.6817},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.661},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.63},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.6357},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.6895},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.7009},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.7022},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.7128},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.6985},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.6891},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.7133},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.6955},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.6986},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.6963},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.676},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.6821},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.7009},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.6942},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.6563},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.7358},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.7372},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.7661},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.7576},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.7481},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.7845},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.7489},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.762},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.7574},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.7599},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.7497},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.7273},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.7161},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.6876},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.7305},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.6756},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.6485},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.6402},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.6256},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5945},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5554},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5563},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5582},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.568},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5648},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5545},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5378},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5238},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5064},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4987},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5036},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4717},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4953},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5106},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4912},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.488},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4952},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5147},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5068},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4993},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4942},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5112},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5133},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.491},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4829},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.478},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4701},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4555},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4397},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4842},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4935},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5004},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5217},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5418},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5714},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5386},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5555},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.551},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5382},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5474},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.531},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5022},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5158},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.496},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5188},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5263},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4977},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.507},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4995},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4783},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4684},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4707},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4528},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4427},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4886},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4937},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4672},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5019},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5097},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5385},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5248},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5144},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4894},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.5073},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4974},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4426},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4254},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4223},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4175},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4325},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4124},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4021},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4041},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4247},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.3896},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.3837},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4122},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.3832},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.347},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.3834},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.3939},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4094},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4076},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.4197},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.3654},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.3968},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.3936},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.3919},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.3403},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.3221},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2987},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.3135},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2929},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2851},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2867},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2769},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2676},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2648},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.271},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2705},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2677},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.261},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.253},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2671},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.294},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2906},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2845},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2938},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.3016},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2868},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2739},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2639},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2541},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2432},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2464},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2432},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2474},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2503},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2505},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2467},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2492},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2359},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2435},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2419},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2434},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2553},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2554},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2304},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2343},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.241},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.217},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1982},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.197},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1974},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1994},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1929},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1921},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1954},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2012},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2096},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2049},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.225},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2245},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2251},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2297},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2209},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2045},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2144},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2009},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2072},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2054},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2048},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2221},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2323},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2382},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2239},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2072},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2199},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2339},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2276},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2327},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2181},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2281},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2291},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2206},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2034},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2049},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2059},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2102},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2086},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2131},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2227},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2254},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.214},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2219},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2229},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2122},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2135},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.215},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2165},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2103},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1701},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1182},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2452},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2522},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2482},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2487},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2548},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2733},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2635},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2619},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2653},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2646},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2785},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2982},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.3222},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.3111},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.3074},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2707},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2882},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.3007},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.291},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.308},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.3213},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2708},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2665},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2597},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2638},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2987},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.3017},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2914},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.3221},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.3234},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2705},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2799},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2531},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2691},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2398},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2148},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2246},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2076},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2073},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1839},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1695},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1288},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1366},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1348},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1195},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1148},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1233},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1225},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.12},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1114},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1086},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.124},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0795},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0917},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1218},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1344},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1344},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1172},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.124},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1451},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1902},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2259},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2273},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2244},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2269},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2329},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2139},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2311},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2265},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2134},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.197},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2127},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2289},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2653},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2431},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2322},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2223},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2257},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2071},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2082},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2154},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2136},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1991},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1812},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1981},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1648},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1631},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1643},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2124},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2176},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2103},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2144},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2266},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.241},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2696},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2468},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2689},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2456},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2545},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2068},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2124},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1761},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1653},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1689},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.173},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1928},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2159},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2097},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2026},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2277},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2223},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2047},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1822},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1192},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1469},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1522},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1894},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1591},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2178},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1854},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2924},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2212},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0827},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0281},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":1.9707},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":1.9549},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":1.9024},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":1.8996},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":1.8951},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":1.8852},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":1.8796},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":1.8846},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":1.9029},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":1.9143},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":1.9198},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":1.9352},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":1.9548},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":1.9556},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":1.9691},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":1.9622},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":1.9802},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":1.9712},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":1.981},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":1.9953},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":1.9999},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0042},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0008},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0044},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0099},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0265},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0215},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0155},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0035},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0101},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0071},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0116},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0244},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0131},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0167},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0148},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0498},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0627},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.064},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0362},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0413},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0561},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.054},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0718},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0772},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1175},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1252},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1125},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0996},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1139},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.104},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1049},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1012},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0862},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1037},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0868},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0965},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0916},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1045},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1092},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1181},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1055},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1058},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0805},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0857},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0718},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.0834},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1031},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1022},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1184},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1249},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1174},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1211},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1159},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1284},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1349},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1404},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1352},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1409},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1549},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1425},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1402},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1411},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1484},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.153},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1707},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1464},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1546},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1757},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.184},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1913},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1857},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1736},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1853},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.2006},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1893},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1827},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1841},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1717},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1926},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1884},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1685},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1684},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1574},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1327},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1352},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000019570,"lxr_nv_fc":2.1213}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48196,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}